Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 3 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
USIM3F - USIMINAS - ON N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 5,09 | 5,05 | -0,59% | 5,05 | 5,17 | 5,10 | 5,05 | 5,10 | 144 | 979.426 |
| 4/6/2025 | 5,20 | 5,08 | -0,39% | 5,08 | 5,23 | 5,13 | 5,08 | 5,14 | 122 | 813.280 |
| 3/6/2025 | 5,11 | 5,10 | +0,99% | 5,05 | 5,20 | 5,12 | 5,10 | 5,20 | 117 | 842.377 |
| 2/6/2025 | 5,16 | 5,05 | -0,98% | 5,05 | 5,18 | 5,11 | 5,05 | 5,10 | 220 | 1.714.878 |
| 30/5/2025 | 5,23 | 5,10 | -1,35% | 5,04 | 5,23 | 5,09 | 5,10 | 5,13 | 288 | 1.935.967 |
| 29/5/2025 | 5,21 | 5,17 | +0,39% | 5,12 | 5,26 | 5,18 | 5,17 | 5,25 | 169 | 1.061.517 |
| 28/5/2025 | 5,45 | 5,15 | -5,68% | 5,13 | 5,45 | 5,21 | 5,15 | 5,21 | 297 | 2.098.325 |
| 27/5/2025 | 5,26 | 5,46 | -2,50% | 5,22 | 5,46 | 5,38 | 5,45 | 5,47 | 148 | 1.154.314 |
| 26/5/2025 | 5,25 | 5,60 | +6,87% | 5,22 | 5,60 | 5,28 | 5,27 | 5,60 | 162 | 875.238 |
| 23/5/2025 | 5,19 | 5,24 | +0,96% | 5,13 | 5,29 | 5,21 | 5,24 | 5,29 | 147 | 1.066.044 |
| 22/5/2025 | 5,31 | 5,19 | -1,14% | 5,19 | 5,32 | 5,24 | 5,19 | 5,20 | 231 | 1.598.131 |
| 21/5/2025 | 5,53 | 5,25 | -4,89% | 5,25 | 5,53 | 5,34 | 5,25 | 5,35 | 237 | 1.580.376 |
| 20/5/2025 | 5,40 | 5,52 | +0,91% | 5,39 | 5,52 | 5,44 | 5,44 | 5,52 | 158 | 1.095.314 |
| 19/5/2025 | 5,36 | 5,47 | 0,00% | 5,36 | 5,51 | 5,45 | 5,42 | 5,47 | 148 | 912.081 |
| 16/5/2025 | 5,54 | 5,47 | -1,08% | 5,44 | 5,54 | 5,47 | 5,47 | 5,53 | 180 | 1.169.326 |
| 15/5/2025 | 5,40 | 5,53 | +1,47% | 5,40 | 5,54 | 5,50 | 5,52 | 5,53 | 121 | 887.053 |
| 14/5/2025 | 5,52 | 5,45 | +0,18% | 5,40 | 5,52 | 5,44 | 5,41 | 5,45 | 121 | 719.649 |
| 13/5/2025 | 5,44 | 5,44 | +0,37% | 5,38 | 5,55 | 5,48 | 5,44 | 5,52 | 112 | 924.858 |
| 12/5/2025 | 5,41 | 5,42 | +0,18% | 5,36 | 5,55 | 5,43 | 5,36 | 5,42 | 165 | 1.408.298 |
| 9/5/2025 | 5,60 | 5,41 | -2,87% | 5,25 | 5,60 | 5,34 | 5,37 | 5,41 | 276 | 2.050.707 |
| 8/5/2025 | 5,44 | 5,57 | +3,53% | 5,44 | 5,65 | 5,57 | 5,57 | 5,65 | 134 | 819.048 |
| 7/5/2025 | 5,36 | 5,38 | -1,47% | 5,35 | 5,47 | 5,40 | 5,38 | 5,50 | 123 | 1.023.547 |
| 6/5/2025 | 5,38 | 5,46 | +0,55% | 5,35 | 5,49 | 5,42 | 5,42 | 5,46 | 175 | 942.009 |
| 5/5/2025 | 5,51 | 5,43 | -0,37% | 5,33 | 5,54 | 5,39 | 5,39 | 5,43 | 205 | 1.443.170 |
| 2/5/2025 | 5,62 | 5,45 | -5,38% | 5,40 | 5,62 | 5,46 | 5,45 | 5,55 | 249 | 2.117.089 |
| 29/4/2025 | 5,74 | 5,76 | +1,95% | 5,66 | 5,77 | 5,71 | 5,68 | 5,76 | 115 | 830.352 |
| 28/4/2025 | 5,81 | 5,65 | -1,40% | 5,65 | 5,81 | 5,70 | 5,65 | 5,73 | 170 | 912.282 |
| 25/4/2025 | 5,90 | 5,73 | -0,17% | 5,67 | 5,91 | 5,77 | 5,73 | 5,81 | 144 | 1.376.727 |
| 24/4/2025 | 6,04 | 5,74 | -3,37% | 5,70 | 6,29 | 5,93 | 5,74 | 5,92 | 343 | 3.135.214 |
| 23/4/2025 | 5,77 | 5,94 | +4,03% | 5,76 | 6,04 | 5,95 | 5,94 | 6,04 | 234 | 2.218.528 |
| 22/4/2025 | 5,53 | 5,71 | +1,06% | 5,53 | 5,78 | 5,67 | 5,65 | 5,71 | 180 | 1.278.884 |
| 17/4/2025 | 5,60 | 5,65 | +2,17% | 5,54 | 5,65 | 5,61 | 5,63 | 5,65 | 121 | 944.010 |
| 16/4/2025 | 5,59 | 5,53 | -0,54% | 5,40 | 5,59 | 5,53 | 5,53 | 5,58 | 142 | 1.220.048 |
| 15/4/2025 | 5,50 | 5,56 | +0,72% | 5,47 | 5,64 | 5,54 | 5,47 | 5,56 | 130 | 1.006.723 |
| 14/4/2025 | 5,42 | 5,52 | +0,91% | 5,40 | 5,56 | 5,48 | 5,52 | 5,56 | 151 | 802.906 |
| 11/4/2025 | 5,49 | 5,47 | -3,19% | 5,30 | 5,49 | 5,39 | 5,43 | 5,47 | 140 | 851.372 |
| 10/4/2025 | 5,46 | 5,65 | +5,81% | 5,24 | 5,65 | 5,33 | 5,27 | 5,65 | 168 | 998.163 |
| 9/4/2025 | 5,12 | 5,34 | +3,69% | 4,97 | 5,49 | 5,20 | 5,34 | 5,40 | 232 | 1.753.420 |
| 8/4/2025 | 5,36 | 5,15 | -2,83% | 5,06 | 5,42 | 5,20 | 5,10 | 5,15 | 203 | 1.644.352 |
| 7/4/2025 | 5,27 | 5,30 | -2,93% | 5,11 | 5,44 | 5,28 | 5,30 | 5,39 | 220 | 1.529.841 |
| 4/4/2025 | 5,68 | 5,46 | -4,04% | 5,34 | 5,71 | 5,46 | 5,46 | 5,49 | 330 | 2.344.231 |
| 3/4/2025 | 5,75 | 5,69 | -3,07% | 5,69 | 5,85 | 5,74 | 5,69 | 5,80 | 128 | 793.471 |
| 2/4/2025 | 5,89 | 5,87 | -1,51% | 5,76 | 5,89 | 5,80 | 5,76 | 5,87 | 98 | 882.535 |
| 1/4/2025 | 5,55 | 5,96 | +5,67% | 5,55 | 5,96 | 5,86 | 5,95 | 5,96 | 181 | 1.541.550 |
| 31/3/2025 | 5,86 | 5,64 | -2,93% | 5,57 | 5,86 | 5,67 | 5,64 | 5,69 | 172 | 969.583 |
| 28/3/2025 | 5,90 | 5,81 | -2,02% | 5,68 | 5,97 | 5,75 | 5,76 | 5,81 | 227 | 1.528.497 |
| 27/3/2025 | 5,89 | 5,93 | +1,89% | 5,84 | 6,02 | 5,95 | 5,93 | 6,02 | 95 | 616.416 |
| 26/3/2025 | 5,80 | 5,82 | -0,17% | 5,80 | 5,98 | 5,87 | 5,82 | 5,97 | 107 | 745.145 |
| 25/3/2025 | 5,86 | 5,83 | +0,52% | 5,83 | 5,97 | 5,89 | 5,83 | 5,91 | 106 | 848.566 |
| 24/3/2025 | 5,78 | 5,80 | 0,00% | 5,71 | 5,98 | 5,83 | 5,80 | 5,82 | 125 | 1.210.473 |
| 21/3/2025 | 5,92 | 5,80 | -1,86% | 5,80 | 5,92 | 5,84 | 5,80 | 5,92 | 130 | 1.067.026 |
| 20/3/2025 | 5,96 | 5,91 | -1,83% | 5,86 | 5,99 | 5,91 | 5,91 | 5,95 | 142 | 1.043.883 |
| 19/3/2025 | 5,86 | 6,02 | +4,88% | 5,85 | 6,02 | 5,94 | 5,93 | 6,02 | 134 | 866.340 |
| 18/3/2025 | 5,90 | 5,74 | -3,53% | 5,74 | 5,90 | 5,81 | 5,74 | 5,86 | 140 | 920.116 |
| 17/3/2025 | 5,87 | 5,95 | +2,41% | 5,82 | 5,95 | 5,89 | 5,84 | 5,95 | 128 | 1.048.547 |
| 14/3/2025 | 5,81 | 5,81 | +1,57% | 5,74 | 5,95 | 5,84 | 5,81 | 5,85 | 131 | 1.243.120 |
| 13/3/2025 | 5,74 | 5,72 | -3,05% | 5,69 | 5,97 | 5,80 | 5,72 | 5,73 | 149 | 1.338.317 |
| 12/3/2025 | 5,84 | 5,90 | 0,00% | 5,70 | 5,90 | 5,79 | 5,88 | 5,90 | 135 | 1.124.616 |
| 11/3/2025 | 5,93 | 5,90 | +0,85% | 5,75 | 5,98 | 5,83 | 5,84 | 5,90 | 128 | 1.044.588 |
| 10/3/2025 | 5,92 | 5,85 | -2,66% | 5,81 | 5,96 | 5,89 | 5,85 | 5,96 | 153 | 905.655 |
| 7/3/2025 | 5,74 | 6,01 | +2,39% | 5,71 | 6,01 | 5,85 | 5,90 | 6,01 | 167 | 1.504.685 |